Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.543 3.552 3.530 3.543 120,511 -0.01(-0.24%)
Jan 30, 2013 3.577 3.590 3.543 3.552 166,986 -0.02(-0.48%)
Jan 29, 2013 3.552 3.569 3.543 3.569 85,823 +0.02(+0.61%)
Jan 28, 2013 3.552 3.556 3.547 3.547 75,202 -0.01(-0.36%)
Jan 25, 2013 3.552 3.577 3.552 3.560 109,353 +0.00(+0.00%)
Jan 24, 2013 3.534 3.560 3.534 3.560 70,948 +0.02(+0.48%)
Jan 23, 2013 3.543 3.547 3.526 3.543 100,134 +0.02(+0.49%)
Jan 22, 2013 3.530 3.530 3.505 3.526 100,467 +0.00(+0.11%)
Jan 18, 2013 3.509 3.522 3.505 3.522 67,912 +0.01(+0.37%)
Jan 17, 2013 3.501 3.518 3.493 3.509 84,806 +0.02(+0.49%)
Jan 16, 2013 3.483 3.496 3.479 3.492 88,858 +0.00(+0.00%)
Jan 15, 2013 3.479 3.505 3.479 3.492 80,185 +0.00(+0.00%)
Jan 14, 2013 3.496 3.526 3.492 3.492 129,769 -0.01(-0.37%)
Jan 11, 2013 3.496 3.518 3.496 3.505 78,809 +0.00(+0.00%)
Jan 10, 2013 3.492 3.505 3.492 3.505 127,094 +0.01(+0.37%)
Jan 09, 2013 3.488 3.501 3.483 3.492 82,485 +0.00(+0.00%)
Jan 08, 2013 3.466 3.501 3.466 3.492 84,310 +0.01(+0.37%)
Jan 07, 2013 3.436 3.483 3.436 3.479 96,214 +0.02(+0.62%)
Jan 04, 2013 3.428 3.471 3.424 3.458 176,914 +0.00(+0.00%)
Jan 03, 2013 3.436 3.471 3.436 3.458 50,872 +0.00(+0.00%)
Jan 02, 2013 3.436 3.458 3.398 3.458 283,711 +0.06(+1.76%)
Dec 31, 2012 3.372 3.415 3.372 3.398 84,995 +0.01(+0.38%)
Dec 28, 2012 3.385 3.419 3.385 3.385 60,324 -0.03(-1.00%)
Dec 27, 2012 3.389 3.419 3.381 3.419 88,755 +0.01(+0.39%)
Dec 26, 2012 3.428 3.436 3.381 3.406 87,529 -0.01(-0.39%)
Dec 24, 2012 3.402 3.432 3.389 3.419 76,229 -0.01(-0.25%)
Dec 21, 2012 3.415 3.428 3.368 3.428 226,357 +0.02(+0.63%)
Dec 20, 2012 3.355 3.411 3.342 3.407 368,728 +0.05(+1.39%)
Dec 19, 2012 3.351 3.385 3.351 3.360 80,021 -0.00(-0.13%)
Dec 18, 2012 3.368 3.377 3.364 3.364 89,515 -0.00(-0.13%)
Dec 17, 2012 3.368 3.373 3.360 3.368 100,792 -0.02(-0.63%)
Dec 14, 2012 3.394 3.398 3.356 3.390 232,258 +0.01(+0.25%)
Dec 13, 2012 3.394 3.411 3.373 3.381 205,790 -0.03(-0.87%)
Dec 12, 2012 3.381 3.415 3.377 3.411 127,666 +0.03(+1.01%)
Dec 11, 2012 3.373 3.394 3.373 3.377 80,268 +0.00(+0.00%)
Dec 10, 2012 3.377 3.411 3.368 3.377 88,375 +0.00(+0.00%)
Dec 07, 2012 3.368 3.402 3.368 3.377 122,477 +0.00(+0.00%)
Dec 06, 2012 3.368 3.407 3.368 3.377 107,472 -0.01(-0.25%)
Dec 05, 2012 3.381 3.411 3.377 3.385 90,674 -0.00(-0.13%)
Dec 04, 2012 3.411 3.411 3.390 3.390 99,715 -0.05(-1.48%)
Nov 30, 2012 3.411 3.441 3.411 3.441 101,770 +0.01(+0.25%)
Nov 29, 2012 3.402 3.432 3.402 3.432 54,917 +0.03(+1.00%)
Nov 28, 2012 3.398 3.424 3.385 3.398 74,766 -0.02(-0.50%)
Nov 27, 2012 3.377 3.441 3.373 3.415 109,778 +0.03(+0.75%)
Nov 26, 2012 3.415 3.415 3.381 3.390 60,207 -0.02(-0.50%)
Nov 23, 2012 3.394 3.415 3.394 3.407 26,651 +0.00(+0.13%)
Nov 21, 2012 3.411 3.411 3.373 3.402 73,391 +0.02(+0.50%)
Nov 20, 2012 3.351 3.390 3.343 3.385 83,717 +0.02(+0.68%)
Nov 19, 2012 3.333 3.363 3.324 3.363 87,537 +0.07(+2.19%)
Nov 16, 2012 3.236 3.312 3.231 3.291 121,457 +0.05(+1.70%)
Nov 15, 2012 3.308 3.320 3.105 3.236 249,192 -0.07(-2.05%)
Nov 14, 2012 3.422 3.447 3.262 3.303 114,137 -0.14(-3.94%)
Nov 13, 2012 3.434 3.456 3.418 3.439 68,947 -0.01(-0.25%)
Nov 12, 2012 3.468 3.468 3.434 3.447 43,140 -0.00(-0.12%)
Nov 09, 2012 3.443 3.468 3.426 3.451 60,986 -0.00(-0.12%)
Nov 08, 2012 3.489 3.498 3.426 3.456 97,739 -0.03(-0.97%)
Nov 07, 2012 3.489 3.506 3.489 3.489 60,407 +0.00(+0.00%)
Nov 06, 2012 3.481 3.511 3.481 3.489 32,901 -0.00(-0.12%)
Nov 05, 2012 3.477 3.502 3.475 3.494 73,342 -0.02(-0.48%)
Nov 02, 2012 3.540 3.540 3.485 3.511 57,182 -0.03(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.